Geo Historical Data - GEO

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Geo Group Inc New GEO NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.34 -2.37% 13.98 14.33 13.883 14.27 14.32 19:43:11
more quote information »

GEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5314.79513.88314.51909,987-0.55-3.79%
1 Month16.3816.4013.88315.12979,818-2.40-14.65%
3 Months17.2518.6413.88316.14979,850-3.27-18.96%
6 Months21.9924.2813.88317.86951,658-8.01-36.43%
1 Year21.9624.2813.88318.97788,378-7.98-36.34%
3 Years20.384634.3213.88323.53735,932-6.40-31.42%
5 Years26.717334.3210.838922.14707,411-12.74-47.67%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 13.98 -0.34 -2.37% 14.27 14.33 13.883 1,341,254
Nov 20 2019 14.32 -0.18 -1.24% 14.47 14.56 14.19 1,082,505
Nov 19 2019 14.50 -0.14 -0.96% 14.74 14.795 14.47 706,759
Nov 18 2019 14.64 0.15 1.04% 14.49 14.765 14.46 1,037,443
Nov 15 2019 14.49 -0.14 -0.96% 14.63 14.70 14.45 814,597
Nov 14 2019 14.63 0.10 0.69% 14.53 14.73 14.48 908,630
Nov 13 2019 14.53 -0.31 -2.09% 14.72 14.92 14.50 1,242,748
Nov 12 2019 14.84 -0.09 -0.6% 14.94 15.26 14.72 1,105,837
Nov 11 2019 14.93 -0.24 -1.58% 15.02 15.19 14.78 916,236
Nov 08 2019 15.17 0.17 1.13% 15.04 15.31 14.90 689,668
Nov 07 2019 15.00 -0.15 -0.99% 15.16 15.37 14.93 1,023,636
Nov 06 2019 15.15 -0.25 -1.62% 15.53 15.65 15.01 1,438,467
Nov 05 2019 15.40 -0.56 -3.51% 16.14 16.32 15.30 1,852,789
Nov 04 2019 15.96 0.34 2.18% 15.71 15.96 15.57 1,181,139
Nov 01 2019 15.62 0.40 2.63% 15.27 15.62 15.15 720,751
Oct 31 2019 15.22 -0.18 -1.17% 15.39 15.41 15.06 821,025
Oct 30 2019 15.40 -0.18 -1.16% 15.59 15.66 15.26 696,396
Oct 29 2019 15.58 0.04 0.26% 15.54 15.66 15.35 638,882
Oct 28 2019 15.54 -0.46 -2.88% 15.94 16.02 15.54 1,042,594
Oct 25 2019 16.00 0.20 1.27% 15.77 16.03 15.68 466,459
Oct 24 2019 15.80 -0.80 -4.82% 16.38 16.40 15.73 1,209,592
Oct 23 2019 16.60 0.33 2.03% 16.29 16.72 16.11 1,627,433
Oct 22 2019 16.27 0.27 1.69% 16.00 16.41 15.975 1,274,931
See More Historical Prices »


Your Recent History
NYSE
GEO
Geo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.